NASDAQ:IOSP
Innospec Inc. Stock Price (Quote)
$121.71
+0.0100 (+0.0082%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $119.09 | $127.40 | Friday, 3rd May 2024 IOSP stock ended at $121.71. This is 0.0082% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.03% from a day low at $121.45 to a day high of $122.70. |
| 90 days | $114.16 | $131.18 | |
| 52 weeks | $91.74 | $131.18 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $102.06 | $102.19 | $99.56 | $99.68 | 82 644 |
| May 04, 2023 | $106.18 | $106.18 | $97.50 | $100.22 | 172 522 |
| May 03, 2023 | $100.08 | $101.17 | $98.44 | $98.83 | 113 197 |
| May 02, 2023 | $100.19 | $100.29 | $98.10 | $99.64 | 63 978 |
| May 01, 2023 | $101.35 | $102.78 | $100.76 | $100.92 | 39 671 |
| Apr 28, 2023 | $100.95 | $102.78 | $100.95 | $101.63 | 53 962 |
| Apr 27, 2023 | $100.20 | $101.17 | $99.16 | $100.84 | 49 545 |
| Apr 26, 2023 | $100.91 | $101.63 | $99.71 | $100.14 | 47 820 |
| Apr 25, 2023 | $103.84 | $103.84 | $101.53 | $101.66 | 56 927 |
| Apr 24, 2023 | $104.38 | $105.61 | $104.22 | $104.95 | 52 388 |
| Apr 21, 2023 | $105.15 | $105.56 | $103.58 | $104.27 | 77 436 |
| Apr 20, 2023 | $105.27 | $105.88 | $103.82 | $105.32 | 110 621 |
| Apr 19, 2023 | $106.00 | $106.56 | $105.13 | $105.81 | 87 424 |
| Apr 18, 2023 | $108.01 | $108.24 | $105.66 | $106.32 | 57 301 |
| Apr 17, 2023 | $106.23 | $107.26 | $105.88 | $107.19 | 58 827 |
| Apr 14, 2023 | $106.45 | $107.26 | $105.38 | $106.22 | 71 376 |
| Apr 13, 2023 | $106.70 | $106.87 | $105.64 | $106.30 | 57 200 |
| Apr 12, 2023 | $106.97 | $106.97 | $105.26 | $106.26 | 102 255 |
| Apr 11, 2023 | $105.99 | $106.92 | $105.06 | $106.06 | 76 324 |
| Apr 10, 2023 | $102.06 | $106.00 | $101.27 | $105.67 | 156 495 |
| Apr 06, 2023 | $102.32 | $102.98 | $100.99 | $102.13 | 112 555 |
| Apr 05, 2023 | $101.70 | $102.73 | $101.19 | $102.36 | 101 261 |
| Apr 04, 2023 | $103.36 | $103.37 | $100.67 | $102.15 | 111 923 |
| Apr 03, 2023 | $103.05 | $103.97 | $101.44 | $103.03 | 117 294 |
| Mar 31, 2023 | $101.56 | $102.86 | $100.76 | $102.67 | 116 899 |
